Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | USD | 4.08 | 4.55 | 3.95 | 4.46 | 75.82 | +0.4 (+9.85%) | 450,215 |
29 Sep 2016 | USD | 4.4 | 4.4058 | 4 | 4.06 | 69.02 | -0.35 (-7.94%) | 204,104 |
28 Sep 2016 | USD | 4.51 | 4.59 | 4.31 | 4.41 | 74.97 | -0.07 (-1.56%) | 261,680 |
27 Sep 2016 | USD | 4.4 | 4.55 | 4.15 | 4.48 | 76.16 | +0.2 (+4.67%) | 573,162 |
26 Sep 2016 | USD | 4.45 | 4.93 | 4.13 | 4.28 | 72.76 | +0.39 (+10.03%) | 1,958,223 |
23 Sep 2016 | USD | 3.83 | 3.94 | 3.74 | 3.89 | 66.13 | +0.06 (+1.57%) | 116,662 |
22 Sep 2016 | USD | 3.66 | 3.9 | 3.66 | 3.83 | 65.11 | +0.18 (+4.93%) | 146,250 |
21 Sep 2016 | USD | 3.61 | 3.75 | 3.52 | 3.65 | 62.05 | +0.06 (+1.67%) | 187,867 |
20 Sep 2016 | USD | 3.47 | 3.66 | 3.361 | 3.59 | 61.03 | +0.14 (+4.06%) | 187,470 |
19 Sep 2016 | USD | 3.63 | 3.67 | 3.4 | 3.45 | 58.65 | -0.17 (-4.70%) | 237,395 |
16 Sep 2016 | USD | 3.52 | 3.68 | 3.425 | 3.62 | 61.54 | +0.12 (+3.43%) | 236,628 |
15 Sep 2016 | USD | 3.28 | 3.58 | 3.28 | 3.5 | 59.5 | +0.2 (+6.06%) | 217,477 |
14 Sep 2016 | USD | 3.28 | 3.47 | 3.2 | 3.3 | 56.1 | +0.01 (+0.30%) | 125,317 |
13 Sep 2016 | USD | 3.59 | 3.59 | 3.221 | 3.29 | 55.93 | -0.31 (-8.61%) | 112,699 |
12 Sep 2016 | USD | 3.37 | 3.63 | 3.35 | 3.6 | 61.2 | +0.2 (+5.88%) | 77,667 |
9 Sep 2016 | USD | 3.36 | 3.45 | 3.31 | 3.4 | 57.8 | +0.03 (+0.89%) | 80,481 |
8 Sep 2016 | USD | 3.34 | 3.43 | 3.33 | 3.37 | 57.29 | +0.04 (+1.20%) | 151,910 |
7 Sep 2016 | USD | 3.39 | 3.485 | 3.33 | 3.33 | 56.61 | -0.06 (-1.77%) | 180,856 |
6 Sep 2016 | USD | 3.5 | 3.5999 | 3.39 | 3.39 | 57.63 | -0.09 (-2.59%) | 131,806 |
5 Sep 2016 | USD | 3.48 | 3.48 | 3.48 | 3.48 | 59.16 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 3.43 | 3.52 | 3.3764 | 3.48 | 59.16 | +0.05 (+1.46%) | 96,686 |
1 Sep 2016 | USD | 3.41 | 3.49 | 3.33 | 3.43 | 58.31 | +0.06 (+1.78%) | 116,109 |
31 Aug 2016 | USD | 3.51 | 3.61 | 3.33 | 3.37 | 57.29 | -0.17 (-4.80%) | 123,231 |
30 Aug 2016 | USD | 3.5 | 3.66 | 3.5 | 3.54 | 60.18 | 0.0 (0.0%) | 91,794 |
29 Aug 2016 | USD | 3.64 | 3.73 | 3.51 | 3.54 | 60.18 | -0.08 (-2.21%) | 260,462 |
26 Aug 2016 | USD | 3.52 | 3.74 | 3.52 | 3.62 | 61.54 | +0.09 (+2.55%) | 77,417 |
25 Aug 2016 | USD | 3.65 | 3.81 | 3.4073 | 3.53 | 60.01 | -0.1 (-2.75%) | 249,395 |
24 Aug 2016 | USD | 3.87 | 3.89 | 3.59 | 3.63 | 61.71 | -0.18 (-4.72%) | 88,309 |
23 Aug 2016 | USD | 3.77 | 3.9 | 3.66 | 3.81 | 64.77 | +0.04 (+1.06%) | 168,216 |
22 Aug 2016 | USD | 3.68 | 3.94 | 3.54 | 3.77 | 64.09 | +0.1 (+2.72%) | 124,797 |